Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.590 5.640 5.570 5.600 57,926 +0.00(+0.00%)
May 30, 2013 5.600 5.600 5.570 5.600 59,014 -0.03(-0.53%)
May 29, 2013 5.600 5.650 5.560 5.630 17,485 +0.01(+0.18%)
May 28, 2013 5.670 5.690 5.531 5.620 41,374 -0.01(-0.18%)
May 24, 2013 5.570 5.670 5.556 5.630 0 +0.04(+0.72%)
May 23, 2013 5.580 5.700 5.560 5.590 0 -0.03(-0.53%)
May 22, 2013 5.560 5.681 5.560 5.620 0 +0.04(+0.72%)
May 21, 2013 5.610 5.645 5.550 5.580 0 -0.05(-0.89%)
May 20, 2013 5.650 5.650 5.550 5.630 0 -0.02(-0.35%)
May 17, 2013 5.700 5.730 5.600 5.650 0 -0.02(-0.35%)
May 16, 2013 5.630 5.740 5.560 5.670 38,958 +0.04(+0.71%)
May 15, 2013 5.700 5.720 5.550 5.630 0 +0.01(+0.18%)
May 13, 2013 5.750 5.800 5.550 5.620 0 -0.20(-3.44%)
May 10, 2013 5.810 5.830 5.750 5.820 0 +0.04(+0.69%)
May 09, 2013 5.900 5.900 5.700 5.780 0 -0.20(-3.34%)
May 08, 2013 5.900 6.000 5.850 5.980 0 +0.04(+0.67%)
May 07, 2013 5.650 5.950 5.570 5.940 0 +0.18(+3.13%)
May 06, 2013 5.970 5.970 5.670 5.760 0 -0.23(-3.84%)
May 03, 2013 6.080 6.080 5.960 5.990 0 -0.22(-3.54%)
May 02, 2013 6.000 6.270 6.000 6.210 0 +0.24(+4.02%)
May 01, 2013 6.230 6.320 5.950 5.970 0 -0.27(-4.33%)
Apr 30, 2013 6.240 6.280 6.230 6.240 0 -0.01(-0.16%)
Apr 29, 2013 6.250 6.290 6.210 6.250 20,289 -0.01(-0.16%)
Apr 26, 2013 6.400 6.430 6.260 6.260 21,828 -0.17(-2.64%)
Apr 25, 2013 6.450 6.550 6.410 6.430 8,377 -0.02(-0.31%)
Apr 24, 2013 6.520 6.520 6.440 6.450 13,667 -0.06(-0.92%)
Apr 23, 2013 6.540 6.540 6.460 6.510 16,891 +0.04(+0.62%)
Apr 22, 2013 6.470 6.500 6.312 6.470 16,813 -0.03(-0.46%)
Apr 19, 2013 6.340 6.540 6.320 6.500 56,013 +0.15(+2.36%)
Apr 18, 2013 6.320 6.430 6.280 6.350 75,599 +0.01(+0.16%)
Apr 17, 2013 6.510 6.560 6.335 6.340 137,366 -0.24(-3.65%)
Apr 16, 2013 6.570 6.615 6.510 6.580 232,474 +0.03(+0.46%)
Apr 15, 2013 6.650 6.670 6.500 6.550 111,692 -0.13(-1.95%)
Apr 12, 2013 6.740 6.770 6.650 6.680 14,760 -0.11(-1.62%)
Apr 11, 2013 6.770 6.800 6.660 6.790 15,288 -0.01(-0.15%)
Apr 10, 2013 6.740 6.820 6.740 6.800 30,820 +0.07(+1.04%)
Apr 09, 2013 6.720 6.850 6.600 6.730 52,727 +0.01(+0.15%)
Apr 08, 2013 6.640 6.740 6.640 6.720 14,471 +0.12(+1.82%)
Apr 05, 2013 6.600 6.750 6.600 6.600 40,604 -0.10(-1.49%)
Apr 04, 2013 6.590 6.760 6.590 6.700 20,878 +0.10(+1.52%)
Apr 03, 2013 6.600 6.660 6.600 6.600 24,977 -0.02(-0.30%)
Apr 02, 2013 6.580 6.700 6.580 6.620 46,325 +0.05(+0.76%)
Apr 01, 2013 6.580 6.700 6.520 6.570 58,614 -0.02(-0.30%)
Mar 28, 2013 6.620 6.620 6.570 6.590 69,045 -0.04(-0.60%)
Mar 27, 2013 6.600 6.670 6.600 6.630 33,214 -0.02(-0.30%)
Mar 26, 2013 6.650 6.650 6.600 6.650 21,901 -0.01(-0.15%)
Mar 25, 2013 6.610 6.680 6.600 6.660 33,968 +0.02(+0.30%)
Mar 22, 2013 6.600 6.640 6.590 6.640 37,054 +0.04(+0.61%)
Mar 21, 2013 6.700 6.700 6.600 6.600 38,103 -0.17(-2.51%)
Mar 20, 2013 6.750 6.820 6.730 6.770 37,347 -0.01(-0.15%)
Mar 19, 2013 6.520 6.790 6.500 6.780 99,231 +0.24(+3.67%)
Mar 18, 2013 6.500 6.570 6.500 6.540 5,407 -0.06(-0.91%)
Mar 15, 2013 6.500 6.600 6.495 6.600 64,682 +0.08(+1.23%)
Mar 14, 2013 6.550 6.550 6.500 6.520 23,079 -0.03(-0.46%)
Mar 13, 2013 6.520 6.600 6.500 6.550 18,648 +0.03(+0.46%)
Mar 12, 2013 6.460 6.570 6.430 6.520 21,785 +0.02(+0.31%)
Mar 11, 2013 6.610 6.610 6.500 6.500 20,540 -0.14(-2.11%)
Mar 08, 2013 6.670 6.700 6.520 6.640 31,868 -0.05(-0.75%)
Mar 07, 2013 6.650 6.697 6.600 6.690 17,968 +0.00(+0.00%)
Mar 06, 2013 6.420 6.730 6.410 6.690 73,920 +0.27(+4.21%)
Mar 05, 2013 6.400 6.440 6.350 6.420 48,481 +0.02(+0.31%)
Mar 04, 2013 6.400 6.420 6.360 6.400 65,223 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.